GF Fund Management Co.,Ltd - GF Star 200 ETF (SHA:588140)
China · Delayed Price · Currency is CNY 1.266
+0.010 (0.80%)
Sep 22, 2026, 4:00 PM EDT
SHA:588140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.80% | 7,081,200 |
| Sep 21, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.29% | 4,634,200 |
| Sep 18, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 3.33% | 9,500,700 |
| Sep 17, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.33% | 2,960,100 |
| Sep 16, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 3.35% | 2,853,000 |
| Sep 15, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,260,400 |
| Sep 14, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 1.75% | 7,692,400 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -2.80% | 4,598,200 |
| Sep 10, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -1.09% | 3,027,100 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | - | 3,535,100 |
| Sep 8, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.58% | 2,604,500 |
| Sep 7, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.10% | 3,027,600 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.27% | 5,570,500 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.51% | 2,737,900 |
| Sep 2, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -1.00% | 3,534,600 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.53% | 2,866,900 |
| Aug 31, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 1.41% | 25,731,800 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.55% | 3,580,100 |
| Aug 27, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 3.72% | 7,646,700 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.50% | 4,337,700 |
| Aug 25, 2026 | 1.16 | 1.20 | 1.14 | 1.19 | 1.19 | 0.25% | 4,473,100 |
| Aug 24, 2026 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | -2.30% | 6,766,100 |
| Aug 21, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | -0.25% | 7,058,100 |
| Aug 20, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 2.61% | 10,730,700 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -7.63% | 9,847,500 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -0.23% | 14,230,200 |
| Aug 17, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.21% | 7,775,000 |
| Aug 14, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.73% | 3,958,000 |
| Aug 13, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.90% | 5,026,300 |
| Aug 12, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | 1.49% | 3,861,600 |
| Aug 11, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.08% | 4,699,000 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | - | 7,025,300 |
| Aug 7, 2026 | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | 4.41% | 7,429,100 |
| Aug 6, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 1.85% | 7,055,000 |
| Aug 5, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 4.90% | 8,663,000 |
| Aug 4, 2026 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 5.97% | 4,331,700 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.39% | 2,761,600 |
| Jul 31, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | 4.50% | 9,843,300 |
| Jul 30, 2026 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -6.10% | 4,938,500 |
| Jul 29, 2026 | 1.08 | 1.09 | 1.02 | 1.07 | 1.07 | -0.19% | 7,017,900 |
| Jul 28, 2026 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -4.73% | 5,688,600 |
| Jul 27, 2026 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | 4,024,800 |
| Jul 24, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -1.99% | 5,643,600 |
| Jul 23, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -1.34% | 5,349,700 |
| Jul 22, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -2.36% | 8,889,800 |
| Jul 21, 2026 | 1.07 | 1.16 | 1.02 | 1.15 | 1.15 | 7.21% | 11,658,100 |
| Jul 20, 2026 | 1.15 | 1.18 | 1.06 | 1.07 | 1.07 | -6.40% | 7,097,500 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -9.44% | 5,686,600 |
| Jul 16, 2026 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -4.40% | 5,105,900 |
| Jul 15, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.87% | 24,028,500 |